名前 | Blackstone Strategic Credit Fund Common Shares |
ティッカー | BGB |
国 | nan |
上場年 | 2012.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 13.25 | 13.09 | 13.22 | 13.15 | 172500.0 | 13.15 |
2021-02-12 | 13.35 | 13.23 | 13.29 | 13.25 | 63600.0 | 13.25 |
2021-02-11 | 13.39 | 13.22 | 13.33 | 13.28 | 154800.0 | 13.28 |
2021-02-10 | 13.4 | 13.28 | 13.4 | 13.35 | 132000.0 | 13.35 |
2021-02-09 | 13.34 | 13.14 | 13.17 | 13.34 | 198100.0 | 13.34 |
2021-02-08 | 13.19 | 13.09 | 13.12 | 13.15 | 93300.0 | 13.15 |
2021-02-05 | 13.2 | 13.1 | 13.2 | 13.14 | 156300.0 | 13.14 |
2021-02-04 | 13.16 | 13.09 | 13.12 | 13.13 | 72600.0 | 13.13 |
2021-02-03 | 13.19 | 13.08 | 13.19 | 13.13 | 107200.0 | 13.13 |
2021-02-02 | 13.21 | 13.14 | 13.16 | 13.15 | 138900.0 | 13.15 |
2021-02-01 | 13.14 | 13.02 | 13.03 | 13.09 | 103500.0 | 13.09 |
2021-01-29 | 13.05 | 12.95 | 13.03 | 12.99 | 114800.0 | 12.99 |
2021-01-28 | 13.03 | 12.97 | 12.97 | 13.03 | 85800.0 | 13.03 |
2021-01-27 | 13.14 | 12.94 | 13.07 | 12.97 | 155300.0 | 12.97 |
2021-01-26 | 13.14 | 13.06 | 13.08 | 13.09 | 113200.0 | 13.09 |
2021-01-25 | 13.13 | 13.03 | 13.07 | 13.08 | 136300.0 | 13.08 |
2021-01-22 | 13.17 | 13.06 | 13.12 | 13.07 | 105800.0 | 13.07 |
2021-01-21 | 13.16 | 13.09 | 13.1 | 13.12 | 65500.0 | 13.12 |
2021-01-20 | 13.13 | 13.04 | 13.07 | 13.09 | 82300.0 | 13.09 |
2021-01-19 | 13.08 | 12.93 | 12.99 | 13.04 | 118000.0 | 13.04 |
2021-01-15 | 13.01 | 12.92 | 12.97 | 12.98 | 156200.0 | 12.98 |
2021-01-14 | 13.0 | 12.9 | 12.92 | 12.95 | 131700.0 | 12.95 |
2021-01-13 | 12.92 | 12.81 | 12.85 | 12.89 | 143400.0 | 12.89 |
2021-01-12 | 12.89 | 12.7 | 12.79 | 12.83 | 178400.0 | 12.83 |
2021-01-11 | 12.76 | 12.65 | 12.66 | 12.75 | 199800.0 | 12.75 |
2021-01-08 | 12.71 | 12.54 | 12.63 | 12.67 | 259400.0 | 12.67 |
2021-01-07 | 12.64 | 12.52 | 12.59 | 12.62 | 364400.0 | 12.62 |
2021-01-06 | 12.54 | 12.43 | 12.47 | 12.5 | 177100.0 | 12.5 |
2021-01-05 | 12.49 | 12.36 | 12.38 | 12.48 | 134200.0 | 12.48 |
2021-01-04 | 12.48 | 12.37 | 12.48 | 12.42 | 218100.0 | 12.42 |
2020-12-31 | 12.5 | 12.36 | 12.5 | 12.48 | 1042300.0 | 12.48 |
2020-12-30 | 12.52 | 12.46 | 12.5 | 12.47 | 629900.0 | 12.47 |
2020-12-29 | 12.61 | 12.55 | 12.58 | 12.57 | 246400.0 | 12.48 |
2020-12-28 | 12.56 | 12.46 | 12.48 | 12.55 | 461500.0 | 12.46 |
2020-12-24 | 12.5 | 12.41 | 12.43 | 12.47 | 207900.0 | 12.38 |
2020-12-23 | 12.47 | 12.39 | 12.41 | 12.44 | 315800.0 | 12.35 |
2020-12-22 | 12.55 | 12.31 | 12.54 | 12.37 | 220600.0 | 12.28 |
2020-12-21 | 12.62 | 12.55 | 12.57 | 12.62 | 234800.0 | 12.46 |
2020-12-18 | 12.72 | 12.59 | 12.67 | 12.59 | 114200.0 | 12.43 |
2020-12-17 | 12.71 | 12.59 | 12.61 | 12.71 | 232000.0 | 12.55 |
2020-12-16 | 12.6 | 12.51 | 12.54 | 12.6 | 201700.0 | 12.44 |
2020-12-15 | 12.52 | 12.45 | 12.47 | 12.5 | 132000.0 | 12.34 |
2020-12-14 | 12.53 | 12.42 | 12.49 | 12.44 | 178300.0 | 12.28 |
2020-12-11 | 12.53 | 12.4 | 12.53 | 12.46 | 317900.0 | 12.3 |
2020-12-10 | 12.6 | 12.46 | 12.55 | 12.53 | 1343900.0 | 12.37 |
2020-12-09 | 12.66 | 12.5 | 12.64 | 12.59 | 125900.0 | 12.43 |
2020-12-08 | 12.7 | 12.6 | 12.67 | 12.64 | 105500.0 | 12.48 |
2020-12-07 | 12.72 | 12.57 | 12.69 | 12.68 | 168100.0 | 12.52 |
2020-12-04 | 12.75 | 12.69 | 12.69 | 12.75 | 115600.0 | 12.59 |
2020-12-03 | 12.69 | 12.62 | 12.62 | 12.69 | 107000.0 | 12.53 |
2020-12-02 | 12.7 | 12.5 | 12.51 | 12.65 | 147400.0 | 12.49 |
2020-12-01 | 12.54 | 12.39 | 12.39 | 12.52 | 121600.0 | 12.36 |
2020-11-30 | 12.4 | 12.3 | 12.36 | 12.39 | 170400.0 | 12.23 |
2020-11-27 | 12.4 | 12.33 | 12.33 | 12.38 | 64000.0 | 12.22 |
2020-11-25 | 12.36 | 12.28 | 12.28 | 12.32 | 121100.0 | 12.16 |
2020-11-24 | 12.38 | 12.25 | 12.3 | 12.28 | 164600.0 | 12.12 |
2020-11-23 | 12.29 | 12.2 | 12.29 | 12.22 | 151600.0 | 12.06 |
2020-11-20 | 12.27 | 12.2 | 12.2 | 12.25 | 114900.0 | 12.09 |
2020-11-19 | 12.28 | 12.2 | 12.26 | 12.23 | 207500.0 | 12.07 |
2020-11-18 | 12.43 | 12.27 | 12.4 | 12.27 | 153500.0 | 12.03 |
2020-11-17 | 12.4 | 12.25 | 12.3 | 12.38 | 205800.0 | 12.14 |
2020-11-16 | 12.32 | 12.21 | 12.21 | 12.27 | 143100.0 | 12.03 |
2020-11-13 | 12.23 | 12.16 | 12.17 | 12.21 | 84100.0 | 11.97 |
2020-11-12 | 12.22 | 12.12 | 12.14 | 12.15 | 95100.0 | 11.92 |
2020-11-11 | 12.25 | 12.12 | 12.15 | 12.19 | 98900.0 | 11.96 |
2020-11-10 | 12.21 | 12.11 | 12.15 | 12.16 | 164200.0 | 11.93 |
2020-11-09 | 12.35 | 12.08 | 12.29 | 12.13 | 140400.0 | 11.9 |
2020-11-06 | 12.1 | 12.02 | 12.06 | 12.08 | 94400.0 | 11.85 |
2020-11-05 | 12.1 | 12.03 | 12.04 | 12.09 | 89200.0 | 11.86 |
2020-11-04 | 12.05 | 11.93 | 12.0 | 12.04 | 177200.0 | 11.81 |
2020-11-03 | 11.99 | 11.79 | 11.85 | 11.99 | 119500.0 | 11.76 |
2020-11-02 | 11.85 | 11.76 | 11.76 | 11.83 | 98300.0 | 11.6 |
2020-10-30 | 11.76 | 11.71 | 11.73 | 11.76 | 86900.0 | 11.53 |
2020-10-29 | 11.75 | 11.62 | 11.63 | 11.73 | 100800.0 | 11.5 |
2020-10-28 | 11.77 | 11.6 | 11.7 | 11.68 | 207200.0 | 11.46 |
2020-10-27 | 11.89 | 11.82 | 11.82 | 11.85 | 86300.0 | 11.62 |
2020-10-26 | 11.9 | 11.78 | 11.89 | 11.84 | 121700.0 | 11.61 |
2020-10-23 | 11.98 | 11.91 | 11.95 | 11.96 | 63700.0 | 11.73 |
2020-10-22 | 12.0 | 11.81 | 11.95 | 11.95 | 155300.0 | 11.72 |
2020-10-21 | 12.12 | 12.03 | 12.08 | 12.03 | 94900.0 | 11.72 |
2020-10-20 | 12.12 | 12.07 | 12.07 | 12.12 | 107500.0 | 11.81 |
2020-10-19 | 12.12 | 12.02 | 12.08 | 12.05 | 115700.0 | 11.74 |
2020-10-16 | 12.13 | 12.04 | 12.11 | 12.05 | 94300.0 | 11.74 |
2020-10-15 | 12.2 | 12.03 | 12.2 | 12.16 | 144300.0 | 11.85 |
2020-10-14 | 12.23 | 12.12 | 12.12 | 12.22 | 188000.0 | 11.9 |
2020-10-13 | 12.31 | 12.08 | 12.28 | 12.12 | 377200.0 | 11.81 |
2020-10-12 | 12.39 | 12.24 | 12.3 | 12.26 | 133200.0 | 11.94 |
2020-10-09 | 12.33 | 12.29 | 12.29 | 12.31 | 51700.0 | 11.99 |
2020-10-08 | 12.34 | 12.25 | 12.28 | 12.29 | 115100.0 | 11.97 |
2020-10-07 | 12.33 | 12.18 | 12.28 | 12.22 | 254100.0 | 11.9 |
2020-10-06 | 12.33 | 12.24 | 12.31 | 12.26 | 90700.0 | 11.94 |
2020-10-05 | 12.31 | 12.12 | 12.23 | 12.29 | 168000.0 | 11.97 |
2020-10-02 | 12.23 | 12.1 | 12.1 | 12.22 | 137200.0 | 11.9 |
2020-10-01 | 12.27 | 12.18 | 12.25 | 12.19 | 192200.0 | 11.88 |
2020-09-30 | 12.41 | 12.07 | 12.16 | 12.22 | 1087400.0 | 11.9 |
2020-09-29 | 12.18 | 12.06 | 12.13 | 12.13 | 278000.0 | 11.82 |
2020-09-28 | 12.15 | 11.99 | 12.0 | 12.13 | 328500.0 | 11.82 |
2020-09-25 | 11.99 | 11.93 | 11.98 | 11.97 | 172300.0 | 11.66 |
2020-09-24 | 12.04 | 11.86 | 11.92 | 11.99 | 306600.0 | 11.68 |
2020-09-23 | 12.07 | 11.9 | 12.0 | 11.92 | 149900.0 | 11.61 |
2020-09-22 | 12.05 | 11.99 | 11.99 | 12.03 | 129300.0 | 11.72 |
2020-09-21 | 12.14 | 11.99 | 12.14 | 12.07 | 216300.0 | 11.68 |
2020-09-18 | 12.19 | 12.11 | 12.13 | 12.16 | 85400.0 | 11.77 |
2020-09-17 | 12.13 | 12.05 | 12.05 | 12.11 | 102100.0 | 11.72 |
2020-09-16 | 12.15 | 12.08 | 12.1 | 12.13 | 141400.0 | 11.74 |
2020-09-15 | 12.11 | 12.06 | 12.06 | 12.1 | 145600.0 | 11.71 |
2020-09-14 | 12.09 | 11.98 | 12.06 | 12.0 | 222800.0 | 11.61 |
2020-09-11 | 12.06 | 11.96 | 11.98 | 12.04 | 155500.0 | 11.65 |
2020-09-10 | 12.05 | 11.98 | 12.0 | 12.02 | 123000.0 | 11.63 |
2020-09-09 | 12.02 | 11.95 | 12.01 | 11.99 | 126700.0 | 11.6 |
2020-09-08 | 11.99 | 11.92 | 11.95 | 11.99 | 118400.0 | 11.6 |
2020-09-04 | 12.01 | 11.92 | 11.99 | 12.0 | 94100.0 | 11.61 |
2020-09-03 | 12.02 | 11.93 | 11.98 | 11.99 | 145600.0 | 11.6 |
2020-09-02 | 12.07 | 11.98 | 12.06 | 12.0 | 149700.0 | 11.61 |
2020-09-01 | 12.04 | 11.95 | 11.98 | 12.03 | 156000.0 | 11.64 |
2020-08-31 | 11.98 | 11.92 | 11.95 | 11.97 | 114500.0 | 11.58 |
2020-08-28 | 11.98 | 11.92 | 11.98 | 11.97 | 141100.0 | 11.58 |
2020-08-27 | 12.0 | 11.9 | 12.0 | 11.96 | 136300.0 | 11.57 |
2020-08-26 | 11.99 | 11.9 | 11.98 | 11.95 | 75500.0 | 11.56 |
2020-08-25 | 11.94 | 11.89 | 11.9 | 11.91 | 109300.0 | 11.53 |
2020-08-24 | 12.08 | 11.89 | 12.05 | 11.9 | 181500.0 | 11.52 |
2020-08-21 | 12.08 | 11.96 | 12.08 | 12.01 | 147900.0 | 11.62 |
2020-08-20 | 12.18 | 12.1 | 12.13 | 12.17 | 126900.0 | 11.69 |
2020-08-19 | 12.17 | 12.08 | 12.08 | 12.14 | 144200.0 | 11.66 |
2020-08-18 | 12.11 | 12.02 | 12.02 | 12.1 | 60400.0 | 11.62 |
2020-08-17 | 12.06 | 11.94 | 11.94 | 12.06 | 103500.0 | 11.58 |
2020-08-14 | 11.97 | 11.86 | 11.9 | 11.97 | 117000.0 | 11.49 |
2020-08-13 | 12.01 | 11.95 | 11.96 | 11.98 | 90200.0 | 11.5 |
2020-08-12 | 12.04 | 11.92 | 12.04 | 11.92 | 187100.0 | 11.45 |
2020-08-11 | 12.01 | 11.96 | 11.98 | 12.01 | 111800.0 | 11.53 |
2020-08-10 | 11.94 | 11.85 | 11.85 | 11.93 | 118800.0 | 11.46 |
2020-08-07 | 11.89 | 11.82 | 11.82 | 11.85 | 77600.0 | 11.38 |
2020-08-06 | 11.98 | 11.79 | 11.88 | 11.79 | 133100.0 | 11.32 |
2020-08-05 | 11.89 | 11.79 | 11.79 | 11.87 | 69100.0 | 11.4 |
2020-08-04 | 11.78 | 11.72 | 11.75 | 11.77 | 93300.0 | 11.3 |
2020-08-03 | 11.75 | 11.68 | 11.68 | 11.73 | 114000.0 | 11.26 |
2020-07-31 | 11.75 | 11.65 | 11.68 | 11.68 | 266300.0 | 11.22 |
2020-07-30 | 11.7 | 11.58 | 11.62 | 11.66 | 127700.0 | 11.2 |
2020-07-29 | 11.67 | 11.6 | 11.61 | 11.64 | 297300.0 | 11.18 |
2020-07-28 | 11.61 | 11.5 | 11.5 | 11.59 | 182600.0 | 11.13 |
2020-07-27 | 11.55 | 11.48 | 11.5 | 11.55 | 128000.0 | 11.09 |
2020-07-24 | 11.5 | 11.33 | 11.35 | 11.48 | 137700.0 | 11.02 |
2020-07-23 | 11.37 | 11.27 | 11.3 | 11.35 | 265100.0 | 10.9 |
2020-07-22 | 11.42 | 11.35 | 11.38 | 11.36 | 314400.0 | 10.82 |
2020-07-21 | 11.4 | 11.33 | 11.4 | 11.35 | 305900.0 | 10.81 |
2020-07-20 | 11.4 | 11.32 | 11.33 | 11.37 | 125300.0 | 10.83 |
2020-07-17 | 11.36 | 11.31 | 11.34 | 11.32 | 101500.0 | 10.78 |
2020-07-16 | 11.4 | 11.35 | 11.37 | 11.35 | 91300.0 | 10.81 |
2020-07-15 | 11.4 | 11.32 | 11.32 | 11.38 | 123300.0 | 10.84 |
2020-07-14 | 11.33 | 11.25 | 11.26 | 11.32 | 91200.0 | 10.78 |
2020-07-13 | 11.32 | 11.25 | 11.27 | 11.27 | 165200.0 | 10.73 |
2020-07-10 | 11.21 | 11.14 | 11.14 | 11.2 | 131400.0 | 10.67 |
2020-07-09 | 11.31 | 11.16 | 11.31 | 11.16 | 123600.0 | 10.63 |
2020-07-08 | 11.36 | 11.26 | 11.31 | 11.28 | 97000.0 | 10.74 |
2020-07-07 | 11.41 | 11.25 | 11.35 | 11.26 | 118200.0 | 10.72 |
2020-07-06 | 11.45 | 11.34 | 11.41 | 11.38 | 74500.0 | 10.84 |
2020-07-02 | 11.42 | 11.32 | 11.4 | 11.34 | 160400.0 | 10.8 |
2020-07-01 | 11.53 | 11.31 | 11.43 | 11.31 | 270300.0 | 10.77 |
2020-06-30 | 11.42 | 11.34 | 11.35 | 11.42 | 88000.0 | 10.88 |
2020-06-29 | 11.35 | 11.27 | 11.29 | 11.34 | 41300.0 | 10.8 |
2020-06-26 | 11.41 | 11.26 | 11.41 | 11.32 | 101500.0 | 10.78 |
2020-06-25 | 11.5 | 11.33 | 11.33 | 11.38 | 114000.0 | 10.84 |
2020-06-24 | 11.55 | 11.35 | 11.5 | 11.36 | 142300.0 | 10.82 |
2020-06-23 | 11.56 | 11.49 | 11.53 | 11.51 | 151400.0 | 10.96 |
2020-06-22 | 11.62 | 11.51 | 11.55 | 11.53 | 164500.0 | 10.98 |
2020-06-19 | 11.62 | 11.51 | 11.51 | 11.6 | 143600.0 | 10.96 |
2020-06-18 | 11.55 | 11.49 | 11.53 | 11.51 | 96300.0 | 10.87 |
2020-06-17 | 11.59 | 11.45 | 11.59 | 11.53 | 149500.0 | 10.89 |
2020-06-16 | 11.62 | 11.48 | 11.52 | 11.59 | 208500.0 | 10.95 |
2020-06-15 | 11.4 | 11.13 | 11.29 | 11.34 | 240500.0 | 10.71 |
2020-06-12 | 11.49 | 11.34 | 11.38 | 11.44 | 158500.0 | 10.81 |
2020-06-11 | 11.47 | 11.17 | 11.47 | 11.23 | 339200.0 | 10.61 |
2020-06-10 | 11.75 | 11.56 | 11.71 | 11.58 | 218200.0 | 10.94 |
2020-06-09 | 11.74 | 11.65 | 11.7 | 11.67 | 160600.0 | 11.02 |
2020-06-08 | 11.73 | 11.61 | 11.71 | 11.71 | 293900.0 | 11.06 |
2020-06-05 | 11.71 | 11.58 | 11.58 | 11.6 | 246400.0 | 10.96 |
2020-06-04 | 11.6 | 11.39 | 11.57 | 11.44 | 209800.0 | 10.81 |
2020-06-03 | 11.64 | 11.41 | 11.45 | 11.58 | 263900.0 | 10.94 |
2020-06-02 | 11.4 | 11.25 | 11.28 | 11.39 | 196700.0 | 10.76 |
2020-06-01 | 11.3 | 11.2 | 11.22 | 11.23 | 184600.0 | 10.61 |
2020-05-29 | 11.27 | 11.07 | 11.17 | 11.15 | 185500.0 | 10.53 |
2020-05-28 | 11.22 | 11.01 | 11.05 | 11.19 | 215500.0 | 10.57 |
2020-05-27 | 10.99 | 10.84 | 10.91 | 10.99 | 199300.0 | 10.38 |
2020-05-26 | 10.86 | 10.79 | 10.85 | 10.85 | 152300.0 | 10.25 |
2020-05-22 | 10.78 | 10.68 | 10.77 | 10.74 | 182900.0 | 10.15 |
2020-05-21 | 10.79 | 10.67 | 10.75 | 10.73 | 281100.0 | 10.14 |
2020-05-20 | 10.8 | 10.65 | 10.66 | 10.7 | 284600.0 | 10.11 |
2020-05-19 | 10.72 | 10.61 | 10.68 | 10.7 | 231600.0 | 10.01 |
2020-05-18 | 10.66 | 10.52 | 10.52 | 10.64 | 212800.0 | 9.95 |
2020-05-15 | 10.48 | 10.37 | 10.37 | 10.43 | 129100.0 | 9.76 |
2020-05-14 | 10.5 | 10.42 | 10.46 | 10.44 | 160300.0 | 9.77 |
2020-05-13 | 10.63 | 10.48 | 10.63 | 10.51 | 153100.0 | 9.83 |
2020-05-12 | 10.65 | 10.6 | 10.65 | 10.63 | 231200.0 | 9.95 |
2020-05-11 | 10.63 | 10.53 | 10.58 | 10.56 | 240100.0 | 9.88 |
2020-05-08 | 10.62 | 10.54 | 10.58 | 10.58 | 207100.0 | 9.9 |
2020-05-07 | 10.66 | 10.49 | 10.61 | 10.52 | 227500.0 | 9.84 |
2020-05-06 | 10.57 | 10.47 | 10.51 | 10.55 | 234300.0 | 9.87 |
2020-05-05 | 10.74 | 10.41 | 10.65 | 10.51 | 424800.0 | 9.83 |
2020-05-04 | 10.57 | 10.46 | 10.57 | 10.5 | 150900.0 | 9.82 |
2020-05-01 | 10.68 | 10.55 | 10.67 | 10.64 | 228500.0 | 9.95 |
2020-04-30 | 10.78 | 10.62 | 10.77 | 10.78 | 218400.0 | 10.09 |
2020-04-29 | 10.77 | 10.56 | 10.56 | 10.75 | 283900.0 | 10.06 |
2020-04-28 | 10.64 | 10.53 | 10.58 | 10.54 | 194200.0 | 9.86 |
2020-04-27 | 10.68 | 10.5 | 10.64 | 10.53 | 133600.0 | 9.85 |
2020-04-24 | 10.77 | 10.53 | 10.76 | 10.64 | 178500.0 | 9.95 |
2020-04-23 | 10.84 | 10.68 | 10.83 | 10.71 | 135400.0 | 10.02 |
2020-04-22 | 10.88 | 10.69 | 10.77 | 10.84 | 120400.0 | 10.14 |
2020-04-21 | 10.85 | 10.6 | 10.64 | 10.78 | 230600.0 | 9.99 |
2020-04-20 | 10.81 | 10.64 | 10.75 | 10.74 | 153100.0 | 9.95 |
2020-04-17 | 10.87 | 10.62 | 10.72 | 10.85 | 301600.0 | 10.06 |
2020-04-16 | 11.06 | 10.52 | 11.04 | 10.66 | 330100.0 | 9.88 |
2020-04-15 | 11.01 | 10.65 | 10.97 | 11.01 | 203000.0 | 10.2 |
2020-04-14 | 11.2 | 10.91 | 10.92 | 11.07 | 301600.0 | 10.26 |
2020-04-13 | 11.11 | 10.6 | 11.11 | 10.78 | 549600.0 | 9.99 |
2020-04-09 | 11.45 | 10.84 | 10.9 | 11.08 | 455200.0 | 10.27 |
2020-04-08 | 10.65 | 10.39 | 10.43 | 10.6 | 234900.0 | 9.82 |
2020-04-07 | 10.33 | 10.1 | 10.17 | 10.25 | 275200.0 | 9.5 |
2020-04-06 | 10.15 | 9.84 | 10.11 | 9.97 | 395000.0 | 9.24 |
2020-04-03 | 10.0 | 9.68 | 10.0 | 9.96 | 186900.0 | 9.23 |
2020-04-02 | 10.04 | 9.71 | 9.8 | 9.98 | 311600.0 | 9.25 |
2020-04-01 | 10.19 | 9.67 | 9.96 | 9.74 | 656500.0 | 9.03 |
2020-03-31 | 10.51 | 10.09 | 10.28 | 10.41 | 678300.0 | 9.65 |
2020-03-30 | 10.18 | 9.91 | 10.14 | 10.1 | 321700.0 | 9.36 |
2020-03-27 | 10.12 | 9.63 | 10.12 | 10.03 | 410900.0 | 9.3 |
2020-03-26 | 10.49 | 9.76 | 10.25 | 10.14 | 550200.0 | 9.4 |
2020-03-25 | 10.39 | 9.03 | 9.2 | 10.19 | 501300.0 | 9.44 |
2020-03-24 | 9.63 | 8.95 | 9.21 | 9.03 | 875600.0 | 8.37 |
2020-03-23 | 9.49 | 8.66 | 9.49 | 8.71 | 678800.0 | 8.07 |
2020-03-20 | 10.24 | 9.42 | 9.46 | 9.76 | 1306200.0 | 8.95 |
2020-03-19 | 9.23 | 7.91 | 8.05 | 9.18 | 784800.0 | 8.42 |
2020-03-18 | 10.77 | 8.15 | 10.75 | 8.22 | 1405800.0 | 7.54 |
2020-03-17 | 11.24 | 10.79 | 11.01 | 11.12 | 557400.0 | 10.2 |
2020-03-16 | 11.39 | 10.8 | 10.85 | 10.98 | 340400.0 | 10.07 |
2020-03-13 | 12.04 | 11.42 | 11.55 | 12.0 | 539400.0 | 11.0 |
2020-03-12 | 12.07 | 10.27 | 11.97 | 11.19 | 898800.0 | 10.26 |
2020-03-11 | 12.72 | 12.25 | 12.66 | 12.47 | 416800.0 | 11.44 |
2020-03-10 | 13.03 | 12.47 | 13.03 | 12.87 | 434300.0 | 11.8 |
2020-03-09 | 13.37 | 12.64 | 13.36 | 12.71 | 362100.0 | 11.66 |
2020-03-06 | 13.86 | 13.55 | 13.65 | 13.86 | 308900.0 | 12.71 |
2020-03-05 | 13.94 | 13.77 | 13.9 | 13.85 | 313700.0 | 12.7 |
2020-03-04 | 14.06 | 13.8 | 13.88 | 14.06 | 226300.0 | 12.89 |
2020-03-03 | 14.12 | 13.75 | 13.94 | 13.75 | 343200.0 | 12.61 |
2020-03-02 | 13.91 | 13.52 | 13.56 | 13.84 | 316200.0 | 12.69 |
2020-02-28 | 13.79 | 13.42 | 13.79 | 13.55 | 670200.0 | 12.43 |
2020-02-27 | 14.24 | 13.86 | 14.2 | 13.96 | 365300.0 | 12.8 |
2020-02-26 | 14.37 | 14.2 | 14.26 | 14.3 | 192500.0 | 13.11 |
2020-02-25 | 14.51 | 14.14 | 14.49 | 14.26 | 372600.0 | 13.08 |
2020-02-24 | 14.77 | 14.36 | 14.77 | 14.46 | 316100.0 | 13.26 |
2020-02-21 | 14.9 | 14.81 | 14.9 | 14.81 | 139900.0 | 13.58 |
2020-02-20 | 14.91 | 14.83 | 14.84 | 14.91 | 169200.0 | 13.67 |
2020-02-19 | 14.96 | 14.88 | 14.88 | 14.92 | 164100.0 | 13.59 |
2020-02-18 | 14.92 | 14.88 | 14.9 | 14.89 | 136000.0 | 13.56 |